Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2001-07-31 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2006
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $14.45 | $14.45 | 71,100 | — | — |
| 2006-12-28 | $14.99 | $14.99 | 44,700 | — | — |
| 2006-12-27 | $14.98 | $14.98 | 47,800 | — | — |
| 2006-12-26 | $15.01 | $15.01 | 41,500 | — | — |
| 2006-12-22 | $14.46 | $14.46 | 23,800 | — | — |
| 2006-12-21 | $14.59 | $14.59 | 50,300 | — | — |
| 2006-12-20 | $14.86 | $14.86 | 38,600 | — | — |
| 2006-12-19 | $14.55 | $14.55 | 133,300 | — | — |
| 2006-12-18 | $15.48 | $15.48 | 93,300 | — | — |
| 2006-12-15 | $15.51 | $15.51 | 138,000 | — | — |
| 2006-12-14 | $15.46 | $15.46 | 181,400 | — | — |
| 2006-12-13 | $15.48 | $15.48 | 65,200 | — | — |
| 2006-12-12 | $15.47 | $15.47 | 72,000 | — | — |
| 2006-12-11 | $15.59 | $15.59 | 272,100 | — | — |
| 2006-12-08 | $15.29 | $15.29 | 159,100 | — | — |
| 2006-12-07 | $15.25 | $15.25 | 99,600 | — | — |
| 2006-12-06 | $15.70 | $15.70 | 82,200 | — | — |
| 2006-12-05 | $15.43 | $15.43 | 117,900 | — | — |
| 2006-12-04 | $15.14 | $15.14 | 75,100 | — | — |
| 2006-12-01 | $14.95 | $14.95 | 94,800 | — | — |
| 2006-11-30 | $14.70 | $14.70 | 133,000 | — | — |
| 2006-11-29 | $14.52 | $14.52 | 102,000 | — | — |
| 2006-11-28 | $14.25 | $14.25 | 54,500 | — | — |
| 2006-11-27 | $14.45 | $14.45 | 108,400 | — | — |
| 2006-11-24 | $14.63 | $14.63 | 26,200 | — | — |
| 2006-11-22 | $14.70 | $14.70 | 31,600 | — | — |
| 2006-11-21 | $14.75 | $14.75 | 51,400 | — | — |
| 2006-11-20 | $14.77 | $14.77 | 62,100 | — | — |
| 2006-11-17 | $14.62 | $14.62 | 144,900 | — | — |
| 2006-11-16 | $14.74 | $14.74 | 48,100 | — | — |
| 2006-11-15 | $14.70 | $14.70 | 60,600 | — | — |
| 2006-11-14 | $14.64 | $14.64 | 62,200 | — | — |
| 2006-11-13 | $14.54 | $14.54 | 70,100 | — | — |
| 2006-11-10 | $14.10 | $14.10 | 64,600 | — | — |
| 2006-11-09 | $13.97 | $13.97 | 57,100 | — | — |
| 2006-11-08 | $14.19 | $14.19 | 38,700 | — | — |
| 2006-11-07 | $14.38 | $14.38 | 100,300 | — | — |
| 2006-11-06 | $14.09 | $14.09 | 66,600 | — | — |
| 2006-11-03 | $14.16 | $14.16 | 81,900 | — | — |
| 2006-11-02 | $13.99 | $13.99 | 89,700 | — | — |
| 2006-11-01 | $14.04 | $14.04 | 96,800 | — | — |
| 2006-10-31 | $14.15 | $14.15 | 141,800 | — | — |
| 2006-10-30 | $14.07 | $14.07 | 229,600 | — | — |
| 2006-10-27 | $14.01 | $14.01 | 204,000 | — | — |
| 2006-10-26 | $14.48 | $14.48 | 410,700 | — | — |
| 2006-10-25 | $12.82 | $12.82 | 51,000 | — | — |
| 2006-10-24 | $12.68 | $12.68 | 69,700 | — | — |
| 2006-10-23 | $12.95 | $12.95 | 54,200 | — | — |
| 2006-10-20 | $12.81 | $12.81 | 172,500 | — | — |
| 2006-10-19 | $12.62 | $12.62 | 79,800 | — | — |
| 2006-10-18 | $12.52 | $12.52 | 100,000 | — | — |
| 2006-10-17 | $12.54 | $12.54 | 69,900 | — | — |
| 2006-10-16 | $12.67 | $12.67 | 94,600 | — | — |
| 2006-10-13 | $12.62 | $12.62 | 79,800 | — | — |
| 2006-10-12 | $12.45 | $12.45 | 91,300 | — | — |
| 2006-10-11 | $11.98 | $11.98 | 66,900 | — | — |
| 2006-10-10 | $11.95 | $11.95 | 59,000 | — | — |
| 2006-10-09 | $12.18 | $12.18 | 43,100 | — | — |
| 2006-10-06 | $11.95 | $11.95 | 315,900 | — | — |
| 2006-10-05 | $11.72 | $11.72 | 72,600 | — | — |
| 2006-10-04 | $11.32 | $11.32 | 208,900 | — | — |
| 2006-10-03 | $10.79 | $10.79 | 232,700 | — | — |
| 2006-10-02 | $10.96 | $10.96 | 138,800 | — | — |
| 2006-09-29 | $10.96 | $10.96 | 94,100 | — | — |
| 2006-09-28 | $11.55 | $11.55 | 82,900 | — | — |
| 2006-09-27 | $11.65 | $11.65 | 96,300 | — | — |
| 2006-09-26 | $11.79 | $11.79 | 73,200 | — | — |
| 2006-09-25 | $11.88 | $11.88 | 140,700 | — | — |
| 2006-09-22 | $11.86 | $11.86 | 90,500 | — | — |
| 2006-09-21 | $12.58 | $12.58 | 31,800 | — | — |
| 2006-09-20 | $13.02 | $13.02 | 51,100 | — | — |
| 2006-09-19 | $13.05 | $13.05 | 38,600 | — | — |
| 2006-09-18 | $13.16 | $13.16 | 23,400 | — | — |
| 2006-09-15 | $12.98 | $12.98 | 181,400 | — | — |
| 2006-09-14 | $13.00 | $13.00 | 29,700 | — | — |
| 2006-09-13 | $12.97 | $12.97 | 78,700 | — | — |
| 2006-09-12 | $13.21 | $13.21 | 78,100 | — | — |
| 2006-09-11 | $12.71 | $12.71 | 30,200 | — | — |
| 2006-09-08 | $12.61 | $12.61 | 23,300 | — | — |
| 2006-09-07 | $12.60 | $12.60 | 62,800 | — | — |
| 2006-09-06 | $12.83 | $12.83 | 39,500 | — | — |
| 2006-09-05 | $13.00 | $13.00 | 75,900 | — | — |
| 2006-09-01 | $13.00 | $13.00 | 86,000 | — | — |
| 2006-08-31 | $12.96 | $12.96 | 69,600 | — | — |
| 2006-08-30 | $12.99 | $12.99 | 68,100 | — | — |
| 2006-08-29 | $13.01 | $13.01 | 66,900 | — | — |
| 2006-08-28 | $13.02 | $13.02 | 84,400 | — | — |
| 2006-08-25 | $12.80 | $12.80 | 42,300 | — | — |
| 2006-08-24 | $13.01 | $13.01 | 50,100 | — | — |
| 2006-08-23 | $12.83 | $12.83 | 39,300 | — | — |
| 2006-08-22 | $13.35 | $13.35 | 47,500 | — | — |
| 2006-08-21 | $13.31 | $13.31 | 160,000 | — | — |
| 2006-08-18 | $13.17 | $13.17 | 291,900 | — | — |
| 2006-08-17 | $13.24 | $13.24 | 111,000 | — | — |
| 2006-08-16 | $12.93 | $12.93 | 81,400 | — | — |
| 2006-08-15 | $12.79 | $12.79 | 93,600 | — | — |
| 2006-08-14 | $11.96 | $11.96 | 77,200 | — | — |
| 2006-08-11 | $11.55 | $11.55 | 49,000 | — | — |
| 2006-08-10 | $11.63 | $11.63 | 107,300 | — | — |
| 2006-08-09 | $11.20 | $11.20 | 86,400 | — | — |
| 2006-08-08 | $10.98 | $10.98 | 72,700 | — | — |
| 2006-08-07 | $11.23 | $11.23 | 82,500 | — | — |
| 2006-08-04 | $11.22 | $11.22 | 60,000 | — | — |
| 2006-08-03 | $11.12 | $11.12 | 74,800 | — | — |
| 2006-08-02 | $11.21 | $11.21 | 50,900 | — | — |
| 2006-08-01 | $11.15 | $11.15 | 63,500 | — | — |
| 2006-07-31 | $11.29 | $11.29 | 81,200 | — | — |
| 2006-07-28 | $11.38 | $11.38 | 208,200 | — | — |
| 2006-07-27 | $11.13 | $11.13 | 190,400 | — | — |
| 2006-07-26 | $10.76 | $10.76 | 103,500 | — | — |
| 2006-07-25 | $10.76 | $10.76 | 231,500 | — | — |
| 2006-07-24 | $10.28 | $10.28 | 219,800 | — | — |
| 2006-07-21 | $9.50 | $9.50 | 1,329,700 | — | — |
| 2006-07-20 | $11.77 | $11.77 | 239,700 | — | — |
| 2006-07-19 | $11.99 | $11.99 | 261,800 | — | — |
| 2006-07-18 | $11.42 | $11.42 | 93,900 | — | — |
| 2006-07-17 | $11.49 | $11.49 | 130,900 | — | — |
| 2006-07-14 | $11.77 | $11.77 | 150,700 | — | — |
| 2006-07-13 | $12.35 | $12.35 | 366,500 | — | — |
| 2006-07-12 | $12.68 | $12.68 | 238,100 | — | — |
| 2006-07-11 | $13.19 | $13.19 | 137,600 | — | — |
| 2006-07-10 | $12.54 | $12.54 | 237,400 | — | — |
| 2006-07-07 | $12.50 | $12.50 | 120,200 | — | — |
| 2006-07-06 | $12.64 | $12.64 | 183,900 | — | — |
| 2006-07-05 | $12.53 | $12.53 | 137,800 | — | — |
| 2006-07-03 | $12.77 | $12.77 | 63,400 | — | — |
| 2006-06-30 | $12.41 | $12.41 | 312,400 | — | — |
| 2006-06-29 | $12.35 | $12.35 | 183,300 | — | — |
| 2006-06-28 | $11.70 | $11.70 | 149,600 | — | — |
| 2006-06-27 | $11.53 | $11.53 | 229,500 | — | — |
| 2006-06-26 | $11.34 | $11.34 | 207,000 | — | — |
| 2006-06-23 | $11.14 | $11.14 | 102,500 | — | — |
| 2006-06-22 | $11.03 | $11.03 | 159,000 | — | — |
| 2006-06-21 | $11.18 | $11.18 | 268,100 | — | — |
| 2006-06-20 | $11.00 | $11.00 | 121,500 | — | — |
| 2006-06-19 | $11.46 | $11.46 | 63,800 | — | — |
| 2006-06-16 | $11.51 | $11.51 | 425,500 | — | — |
| 2006-06-15 | $11.96 | $11.96 | 207,100 | — | — |
| 2006-06-14 | $11.61 | $11.61 | 203,300 | — | — |
| 2006-06-13 | $11.57 | $11.57 | 79,300 | — | — |
| 2006-06-12 | $11.85 | $11.85 | 109,000 | — | — |
| 2006-06-09 | $11.75 | $11.75 | 103,600 | — | — |
| 2006-06-08 | $12.05 | $12.05 | 132,200 | — | — |
| 2006-06-07 | $12.27 | $12.27 | 79,800 | — | — |
| 2006-06-06 | $12.38 | $12.38 | 85,700 | — | — |
| 2006-06-05 | $12.36 | $12.36 | 146,400 | — | — |
| 2006-06-02 | $13.26 | $13.26 | 194,400 | — | — |
| 2006-06-01 | $13.34 | $13.34 | 149,400 | — | — |
| 2006-05-31 | $13.29 | $13.29 | 213,100 | — | — |
| 2006-05-30 | $13.10 | $13.10 | 171,300 | — | — |
| 2006-05-26 | $13.42 | $13.42 | 42,600 | — | — |
| 2006-05-25 | $13.62 | $13.62 | 145,700 | — | — |
| 2006-05-24 | $13.60 | $13.60 | 173,300 | — | — |
| 2006-05-23 | $13.24 | $13.24 | 262,900 | — | — |
| 2006-05-22 | $13.61 | $13.61 | 211,900 | — | — |
| 2006-05-19 | $14.33 | $14.33 | 135,700 | — | — |
| 2006-05-18 | $14.15 | $14.15 | 174,000 | — | — |
| 2006-05-17 | $14.01 | $14.01 | 275,100 | — | — |
| 2006-05-16 | $14.50 | $14.50 | 258,800 | — | — |
| 2006-05-15 | $14.49 | $14.49 | 351,900 | — | — |
| 2006-05-12 | $14.27 | $14.27 | 579,200 | — | — |
| 2006-05-11 | $15.05 | $15.05 | 293,100 | — | — |
| 2006-05-10 | $15.54 | $15.54 | 85,800 | — | — |
| 2006-05-09 | $15.67 | $15.67 | 267,800 | — | — |
| 2006-05-08 | $15.93 | $15.93 | 107,500 | — | — |
| 2006-05-05 | $16.15 | $16.15 | 122,800 | — | — |
| 2006-05-04 | $16.23 | $16.23 | 172,500 | — | — |
| 2006-05-03 | $15.90 | $15.90 | 160,600 | — | — |
| 2006-05-02 | $15.71 | $15.71 | 229,400 | — | — |
| 2006-05-01 | $15.60 | $15.60 | 212,700 | — | — |
| 2006-04-28 | $15.60 | $15.60 | 316,000 | — | — |
| 2006-04-27 | $15.45 | $15.45 | 286,400 | — | — |
| 2006-04-26 | $15.34 | $15.34 | 498,600 | — | — |
| 2006-04-25 | $14.14 | $14.14 | 833,700 | — | — |
| 2006-04-24 | $13.40 | $13.40 | 558,600 | — | — |
| 2006-04-21 | $13.89 | $13.89 | 2,651,800 | — | — |
| 2006-04-20 | $18.64 | $18.64 | 41,700 | — | — |
| 2006-04-19 | $18.96 | $18.96 | 86,300 | — | — |
| 2006-04-18 | $18.19 | $18.19 | 117,800 | — | — |
| 2006-04-17 | $17.84 | $17.84 | 98,600 | — | — |
| 2006-04-13 | $18.39 | $18.39 | 54,900 | — | — |
| 2006-04-12 | $18.20 | $18.20 | 42,200 | — | — |
| 2006-04-11 | $18.48 | $18.48 | 108,700 | — | — |
| 2006-04-10 | $19.17 | $19.17 | 68,500 | — | — |
| 2006-04-07 | $19.31 | $19.31 | 85,800 | — | — |
| 2006-04-06 | $19.20 | $19.20 | 43,100 | — | — |
| 2006-04-05 | $19.06 | $19.06 | 98,500 | — | — |
| 2006-04-04 | $19.36 | $19.36 | 106,300 | — | — |
| 2006-04-03 | $19.01 | $19.01 | 70,400 | — | — |
| 2006-03-31 | $18.92 | $18.92 | 68,500 | — | — |
| 2006-03-30 | $18.82 | $18.82 | 116,500 | — | — |
| 2006-03-29 | $18.80 | $18.80 | 113,700 | — | — |
| 2006-03-28 | $18.77 | $18.77 | 209,900 | — | — |
| 2006-03-27 | $18.78 | $18.78 | 130,600 | — | — |
| 2006-03-24 | $18.68 | $18.68 | 88,100 | — | — |
| 2006-03-23 | $18.46 | $18.46 | 83,500 | — | — |
| 2006-03-22 | $18.13 | $18.13 | 142,200 | — | — |
| 2006-03-21 | $18.34 | $18.34 | 109,700 | — | — |
| 2006-03-20 | $18.67 | $18.67 | 65,100 | — | — |
| 2006-03-17 | $18.45 | $18.45 | 207,200 | — | — |
| 2006-03-16 | $18.66 | $18.66 | 88,400 | — | — |
| 2006-03-15 | $18.44 | $18.44 | 29,800 | — | — |
| 2006-03-14 | $18.32 | $18.32 | 82,200 | — | — |
| 2006-03-13 | $18.43 | $18.43 | 45,200 | — | — |
| 2006-03-10 | $18.18 | $18.18 | 59,500 | — | — |
| 2006-03-09 | $18.01 | $18.01 | 145,200 | — | — |
| 2006-03-08 | $18.16 | $18.16 | 147,000 | — | — |
| 2006-03-07 | $16.88 | $16.88 | 81,700 | — | — |
| 2006-03-06 | $17.12 | $17.12 | 97,400 | — | — |
| 2006-03-03 | $17.28 | $17.28 | 34,600 | — | — |
| 2006-03-02 | $17.50 | $17.50 | 80,100 | — | — |
| 2006-03-01 | $17.11 | $17.11 | 114,000 | — | — |
| 2006-02-28 | $16.89 | $16.89 | 146,400 | — | — |
| 2006-02-27 | $17.20 | $17.20 | 61,000 | — | — |
| 2006-02-24 | $17.35 | $17.35 | 61,600 | — | — |
| 2006-02-23 | $17.03 | $17.03 | 30,300 | — | — |
| 2006-02-22 | $17.19 | $17.19 | 66,800 | — | — |
| 2006-02-21 | $16.87 | $16.87 | 92,500 | — | — |
| 2006-02-17 | $17.47 | $17.47 | 37,800 | — | — |
| 2006-02-16 | $17.52 | $17.52 | 69,600 | — | — |
| 2006-02-15 | $17.41 | $17.41 | 28,000 | — | — |
| 2006-02-14 | $17.42 | $17.42 | 78,800 | — | — |
| 2006-02-13 | $17.44 | $17.44 | 162,600 | — | — |
| 2006-02-10 | $18.01 | $18.01 | 105,000 | — | — |
| 2006-02-09 | $17.80 | $17.80 | 99,900 | — | — |
| 2006-02-08 | $17.58 | $17.58 | 76,900 | — | — |
| 2006-02-07 | $17.30 | $17.30 | 153,600 | — | — |
| 2006-02-06 | $17.46 | $17.46 | 118,700 | — | — |
| 2006-02-03 | $17.42 | $17.42 | 106,800 | — | — |
| 2006-02-02 | $17.73 | $17.73 | 57,500 | — | — |
| 2006-02-01 | $17.82 | $17.82 | 105,800 | — | — |
| 2006-01-31 | $17.73 | $17.73 | 584,300 | — | — |
| 2006-01-30 | $17.91 | $17.91 | 187,100 | — | — |
| 2006-01-27 | $17.98 | $17.98 | 548,200 | — | — |
| 2006-01-26 | $19.85 | $19.85 | 198,300 | — | — |
| 2006-01-25 | $19.30 | $19.30 | 188,700 | — | — |
| 2006-01-24 | $19.08 | $19.08 | 52,500 | — | — |
| 2006-01-23 | $18.75 | $18.75 | 97,200 | — | — |
| 2006-01-20 | $19.36 | $19.36 | 67,300 | — | — |
| 2006-01-19 | $19.69 | $19.69 | 61,200 | — | — |
| 2006-01-18 | $19.00 | $19.00 | 55,400 | — | — |
| 2006-01-17 | $18.50 | $18.50 | 113,700 | — | — |
| 2006-01-13 | $19.05 | $19.05 | 86,600 | — | — |
| 2006-01-12 | $19.07 | $19.07 | 160,900 | — | — |
| 2006-01-11 | $18.83 | $18.83 | 99,400 | — | — |
| 2006-01-10 | $18.50 | $18.50 | 122,500 | — | — |
| 2006-01-09 | $18.50 | $18.50 | 107,200 | — | — |
| 2006-01-06 | $18.02 | $18.02 | 89,600 | — | — |
| 2006-01-05 | $17.70 | $17.70 | 105,100 | — | — |
| 2006-01-04 | $17.02 | $17.02 | 135,900 | — | — |
| 2006-01-03 | $16.50 | $16.50 | 129,600 | — | — |